Mortgage Real Estate Ishares ETF (NY: REM )

37.89 USD -0.29 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 38.19 37.87 37.89 242,958 -0.29(-0.76%)
Oct 25, 2021 37.98 38.24 37.96 38.18 282,637 +0.23(+0.61%)
Oct 22, 2021 38.03 38.12 37.83 37.95 441,750 -0.09(-0.24%)
Oct 21, 2021 38.05 38.25 37.88 38.04 347,424 +0.06(+0.16%)
Oct 20, 2021 37.77 38.17 37.69 37.98 342,350 +0.26(+0.69%)
Oct 19, 2021 37.70 37.78 37.42 37.72 497,669 +0.16(+0.43%)
Oct 18, 2021 37.37 37.65 37.32 37.56 333,342 +0.09(+0.24%)
Oct 15, 2021 37.76 37.98 37.47 37.47 383,291 -0.14(-0.37%)
Oct 14, 2021 37.61 37.78 37.51 37.61 219,809 +0.14(+0.37%)
Oct 13, 2021 37.41 37.49 37.08 37.47 258,160 +0.13(+0.35%)
Oct 12, 2021 37.01 37.44 36.96 37.34 468,659 +0.37(+1.00%)
Oct 11, 2021 36.96 37.27 36.95 36.97 202,637 +0.02(+0.05%)
Oct 08, 2021 36.85 37.13 36.85 36.95 149,211 +0.08(+0.22%)
Oct 07, 2021 36.82 37.20 36.81 36.87 347,809 +0.12(+0.33%)
Oct 06, 2021 36.56 36.78 36.23 36.75 358,636 -0.12(-0.33%)
Oct 05, 2021 36.69 36.98 36.51 36.87 301,924 +0.20(+0.55%)
Oct 04, 2021 36.64 37.17 36.61 36.67 455,563 -0.03(-0.08%)
Oct 01, 2021 36.24 36.87 36.16 36.70 836,944 +0.52(+1.44%)
Sep 30, 2021 36.59 36.73 36.19 36.18 542,738 -0.33(-0.90%)
Sep 29, 2021 36.63 36.63 36.37 36.51 341,749 -0.01(-0.03%)
Sep 28, 2021 36.97 37.06 36.49 36.52 757,331 -0.53(-1.43%)
Sep 27, 2021 36.71 37.28 36.71 37.05 488,346 +0.32(+0.87%)
Sep 24, 2021 36.77 36.90 36.68 36.73 307,946 -0.25(-0.68%)
Sep 23, 2021 36.84 37.19 36.84 36.98 418,345 +0.13(+0.35%)
Sep 22, 2021 36.45 37.08 36.45 36.85 335,680 +0.52(+1.43%)
Sep 21, 2021 36.26 36.61 36.26 36.33 490,207 +0.18(+0.50%)
Sep 20, 2021 36.00 36.28 35.81 36.15 525,973 -0.31(-0.85%)
Sep 17, 2021 36.45 36.66 36.42 36.46 288,895 -0.01(-0.01%)
Sep 16, 2021 36.60 36.68 36.42 36.47 311,374 -0.01(-0.04%)
Sep 15, 2021 36.28 36.55 36.25 36.48 254,623 +0.18(+0.50%)
Sep 14, 2021 36.56 36.59 36.22 36.30 248,968 -0.16(-0.44%)
Sep 13, 2021 36.30 36.53 36.03 36.46 339,160 +0.41(+1.14%)
Sep 10, 2021 36.56 36.56 36.02 36.05 505,484 -0.45(-1.23%)
Sep 09, 2021 36.35 36.80 36.29 36.50 269,268 +0.11(+0.30%)
Sep 08, 2021 36.60 36.80 36.29 36.39 442,947 -0.27(-0.74%)
Sep 07, 2021 37.06 37.19 36.63 36.66 666,316 -0.42(-1.13%)
Sep 03, 2021 37.26 37.26 36.88 37.08 337,323 -0.17(-0.46%)
Sep 02, 2021 37.36 37.43 37.15 37.25 253,055 -0.10(-0.27%)
Sep 01, 2021 37.30 37.49 37.05 37.35 961,197 +0.21(+0.57%)
Aug 31, 2021 36.96 37.38 36.96 37.14 398,469 +0.13(+0.35%)
Aug 30, 2021 37.21 37.26 36.89 37.01 438,248 -0.17(-0.46%)
Aug 27, 2021 36.63 37.33 36.63 37.18 560,345 +0.62(+1.70%)
Aug 26, 2021 36.99 37.05 36.56 36.56 727,181 -0.39(-1.06%)
Aug 25, 2021 36.82 37.17 36.64 36.95 462,722 +0.14(+0.38%)
Aug 24, 2021 36.47 36.90 36.47 36.81 472,149 +0.45(+1.24%)
Aug 23, 2021 36.13 36.47 36.13 36.36 488,415 +0.35(+0.97%)
Aug 20, 2021 35.42 36.05 35.22 36.01 503,212 +0.55(+1.55%)
Aug 19, 2021 35.71 35.81 35.16 35.46 892,673 -0.50(-1.39%)
Aug 18, 2021 36.14 36.41 35.96 35.96 588,383 -0.27(-0.75%)
Aug 17, 2021 36.17 36.28 35.88 36.23 676,183 -0.17(-0.47%)
Aug 16, 2021 36.56 36.56 36.13 36.40 427,567 -0.19(-0.52%)
Aug 13, 2021 36.49 36.73 36.49 36.59 354,582 +0.12(+0.33%)
Aug 12, 2021 36.43 36.56 36.19 36.47 332,374 -0.01(-0.03%)
Aug 11, 2021 36.36 36.49 36.04 36.48 504,410 +0.18(+0.50%)
Aug 10, 2021 36.11 36.41 35.87 36.30 475,311 +0.26(+0.72%)
Aug 09, 2021 36.30 36.30 35.87 36.04 304,499 -0.24(-0.66%)
Aug 06, 2021 36.36 36.62 36.12 36.28 384,993 +0.13(+0.36%)
Aug 05, 2021 35.60 36.24 35.60 36.15 364,607 +0.48(+1.35%)
Aug 04, 2021 35.89 36.01 35.53 35.67 1,184,171 -0.38(-1.05%)
Aug 03, 2021 36.01 36.06 35.35 36.05 616,797 +0.09(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.